|
Closing price on 1/4/2007
|
|
| Open |
68.80 |
| High |
70.00 |
| Low |
68.00 |
| Volume |
10,100 |
| Split-adjusted Price |
6.13 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2007
|
-0.20 / -0.28%
|
68.80
|
70.00
|
68.00
|
70.00
|
70.00
|
6.13
|
10,100
|
|
|
1/3/2007
|
-0.80 / -1.13%
|
70.20
|
71.00
|
70.00
|
70.20
|
70.20
|
6.15
|
3,100
|
|
|
1/2/2007
|
0.00 / 0.00%
|
71.70
|
74.50
|
71.00
|
71.00
|
71.00
|
6.22
|
11,800
|
|
|
12/29/2006
|
+0.50 / +0.71%
|
71.00
|
72.00
|
70.00
|
71.00
|
71.00
|
6.22
|
8,100
|
|
|
12/28/2006
|
+4.50 / +6.82%
|
65.00
|
72.10
|
65.00
|
70.50
|
70.50
|
6.17
|
37,900
|
|
|
12/27/2006
|
+2.30 / +3.61%
|
64.00
|
66.10
|
64.00
|
66.00
|
66.00
|
5.78
|
18,400
|
|
|
12/26/2006
|
+0.70 / +1.11%
|
62.00
|
65.50
|
62.00
|
63.70
|
63.70
|
5.58
|
10,800
|
|
|
12/25/2006
|
-5.50 / -8.03%
|
61.70
|
63.00
|
61.70
|
63.00
|
63.00
|
5.52
|
26,800
|
|
|
12/22/2006
|
+0.40 / +0.59%
|
68.00
|
72.00
|
65.00
|
68.50
|
68.50
|
6.00
|
4,400
|
|
|
12/21/2006
|
-6.90 / -9.20%
|
68.10
|
75.00
|
68.10
|
68.10
|
68.10
|
5.96
|
11,000
|
|
|
12/20/2006
|
-1.00 / -1.32%
|
79.00
|
79.00
|
75.00
|
75.00
|
75.00
|
6.57
|
41,800
|
|
|
12/19/2006
|
+2.00 / +2.70%
|
80.00
|
80.50
|
75.00
|
76.00
|
76.00
|
6.65
|
99,600
|
|
|
12/18/2006
|
+0.30 / +0.41%
|
79.00
|
80.00
|
72.80
|
74.00
|
74.00
|
6.48
|
59,000
|
|
|
12/15/2006
|
+6.70 / +10.00%
|
73.70
|
73.70
|
70.00
|
73.70
|
73.70
|
6.45
|
71,700
|
|
|
12/14/2006
|
+4.70 / +7.54%
|
64.00
|
68.50
|
64.00
|
67.00
|
67.00
|
5.87
|
75,200
|
|
|
12/13/2006
|
+5.30 / +9.30%
|
62.70
|
62.70
|
59.00
|
62.30
|
62.30
|
5.46
|
110,700
|
|
|
12/12/2006
|
+5.10 / +9.83%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
4.99
|
58,000
|
|
|
12/11/2006
|
+51.90 / +0.00%
|
40.00
|
59.00
|
40.00
|
51.90
|
51.90
|
4.54
|
45,700
|
|
|